ADA/BTC 取引所：binance
| 終値： | 0.00000770 JPY: 86.3 | 前日比： |  | +0.00000016 (+2.12%) |
| 24h取引量： | 29.79000000 |
2025/04/11 13:06 更新
JPY は coincheck(BTC/JYP) の最新価格: 11,594,456.00 より円換算した値です。
ADA/BTC (1分足)
| 安値： | 0.00000744 | 高値： | 0.00000776 |
| 始値： | 0.00000754 | 終値： | 0.00000770 |
2025/04/11 13:06 更新
ADA/BTC (1日足)
| 5日平均乖離率： | +2.61% | 25日平均乖離率： | -4.75% | 75日平均乖離率： | -7.39% |
過去データ(日足) 取引所：binance
JPY は coincheck(BTC/JYP) の最新価格: 11,594,456.00 より円換算した値です。| 日付 | 終値 | 前日比 | 移動平均 | |||
|---|---|---|---|---|---|---|
| 5日 | 25日 | 75日 | ||||
| 2025/04/11 | 0.00000770 JPY: 89.3 | +0.00000016 JPY: +1.9 | +2.12% | 0.00000750 JPY: 87.0 | 0.00000808 JPY: 93.7 | 0.00000831 JPY: 96.4 |
| 2025/04/10 | 0.00000754 JPY: 87.4 | +0.00000019 JPY: +2.2 | +2.59% | 0.00000749 JPY: 86.8 | 0.00000812 JPY: 94.2 | 0.00000834 JPY: 96.7 |
| 2025/04/09 | 0.00000735 JPY: 85.2 | -0.00000025 JPY: -2.9 | -3.29% | 0.00000755 JPY: 87.6 | 0.00000816 JPY: 94.6 | 0.00000836 JPY: 96.9 |
| 2025/04/08 | 0.00000760 JPY: 88.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/04/07 | 0.00000733 JPY: 85.0 | -0.00000030 JPY: -3.5 | -3.93% | 0.00000766 JPY: 88.8 | 0.00000827 JPY: 95.8 | 0.00000841 JPY: 97.6 |
| 2025/04/06 | 0.00000763 JPY: 88.5 | -0.00000023 JPY: -2.7 | -2.93% | 0.00000779 JPY: 90.3 | 0.00000832 JPY: 96.5 | 0.00000844 JPY: 97.9 |
| 2025/04/05 | 0.00000786 JPY: 91.1 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/04/04 | 0.00000792 JPY: 91.8 | +0.00000037 JPY: +4.3 | +4.90% | 0.00000789 JPY: 91.5 | 0.00000841 JPY: 97.5 | 0.00000850 JPY: 98.5 |
| 2025/04/03 | 0.00000755 JPY: 87.5 | -0.00000044 JPY: -5.1 | -5.51% | 0.00000792 JPY: 91.9 | 0.00000844 JPY: 97.9 | 0.00000853 JPY: 98.9 |
| 2025/04/02 | 0.00000799 JPY: 92.6 | -0.00000013 JPY: -1.5 | -1.60% | 0.00000804 JPY: 93.2 | 0.00000851 JPY: 98.6 | 0.00000856 JPY: 99.3 |
| 2025/04/01 | 0.00000812 JPY: 94.1 | +0.00000026 JPY: +3.0 | +3.31% | 0.00000810 JPY: 94.0 | 0.00000857 JPY: 99.3 | 0.00000860 JPY: 99.7 |
| 2025/03/31 | 0.00000786 JPY: 91.1 | -0.00000024 JPY: -2.8 | -2.96% | 0.00000818 JPY: 94.8 | 0.00000863 JPY: 100.1 | 0.00000864 JPY: 100.2 |
| 2025/03/30 | 0.00000810 JPY: 93.9 | -0.00000003 JPY: -0.3 | -0.37% | 0.00000831 JPY: 96.4 | 0.00000872 JPY: 101.1 | 0.00000868 JPY: 100.6 |
| 2025/03/29 | 0.00000813 JPY: 94.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/28 | 0.00000831 JPY: 96.3 | -0.00000017 JPY: -2.0 | -2.00% | 0.00000846 JPY: 98.1 | 0.00000890 JPY: 103.2 | 0.00000873 JPY: 101.2 |
| 2025/03/27 | 0.00000848 JPY: 98.3 | -0.00000006 JPY: -0.7 | -0.70% | 0.00000847 JPY: 98.2 | 0.00000899 JPY: 104.3 | 0.00000876 JPY: 101.5 |
| 2025/03/26 | 0.00000854 JPY: 99.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/25 | 0.00000865 JPY: 100.3 | +0.00000033 JPY: +3.8 | +3.97% | 0.00000841 JPY: 97.6 | 0.00000892 JPY: 103.4 | 0.00000879 JPY: 102.0 |
| 2025/03/24 | 0.00000832 JPY: 96.5 | -0.00000002 JPY: -0.2 | -0.24% | 0.00000843 JPY: 97.8 | 0.00000887 JPY: 102.9 | 0.00000881 JPY: 102.1 |
| 2025/03/23 | 0.00000834 JPY: 96.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000853 JPY: 98.9 | 0.00000885 JPY: 102.6 | 0.00000883 JPY: 102.4 |
| 2025/03/22 | 0.00000834 JPY: 96.7 | -0.00000008 JPY: -0.9 | -0.95% | 0.00000856 JPY: 99.2 | 0.00000883 JPY: 102.3 | 0.00000887 JPY: 102.9 |
| 2025/03/21 | 0.00000842 JPY: 97.6 | -0.00000033 JPY: -3.8 | -3.77% | 0.00000862 JPY: 100.0 | 0.00000879 JPY: 101.9 | 0.00000891 JPY: 103.3 |
| 2025/03/20 | 0.00000875 JPY: 101.5 | -0.00000004 JPY: -0.5 | -0.46% | 0.00000863 JPY: 100.1 | 0.00000875 JPY: 101.5 | 0.00000894 JPY: 103.7 |
| 2025/03/19 | 0.00000879 JPY: 101.9 | +0.00000030 JPY: +3.5 | +3.53% | 0.00000866 JPY: 100.4 | 0.00000872 JPY: 101.2 | 0.00000897 JPY: 104.0 |
| 2025/03/18 | 0.00000849 JPY: 98.4 | -0.00000017 JPY: -2.0 | -1.96% | 0.00000865 JPY: 100.2 | 0.00000869 JPY: 100.8 | 0.00000901 JPY: 104.4 |
| 2025/03/17 | 0.00000866 JPY: 100.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/16 | 0.00000847 JPY: 98.2 | -0.00000040 JPY: -4.6 | -4.51% | 0.00000874 JPY: 101.4 | 0.00000865 JPY: 100.3 | 0.00000903 JPY: 104.7 |
| 2025/03/15 | 0.00000887 JPY: 102.8 | +0.00000013 JPY: +1.5 | +1.49% | 0.00000881 JPY: 102.2 | 0.00000863 JPY: 100.1 | 0.00000904 JPY: 104.8 |
| 2025/03/14 | 0.00000874 JPY: 101.3 | -0.00000001 JPY: -0.1 | -0.11% | 0.00000877 JPY: 101.7 | 0.00000860 JPY: 99.7 | 0.00000904 JPY: 104.9 |
| 2025/03/13 | 0.00000875 JPY: 101.5 | -0.00000013 JPY: -1.5 | -1.46% | 0.00000886 JPY: 102.8 | 0.00000859 JPY: 99.6 | 0.00000905 JPY: 105.0 |
| 2025/03/12 | 0.00000888 JPY: 103.0 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/11 | 0.00000883 JPY: 102.4 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/03/10 | 0.00000867 JPY: 100.5 | -0.00000052 JPY: -6.0 | -5.66% | 0.00000945 JPY: 109.5 | 0.00000851 JPY: 98.6 | 0.00000907 JPY: 105.2 |
| 2025/03/09 | 0.00000919 JPY: 106.6 | -0.00000028 JPY: -3.2 | -2.96% | 0.00000986 JPY: 114.3 | 0.00000849 JPY: 98.4 | 0.00000908 JPY: 105.3 |
| 2025/03/08 | 0.00000947 JPY: 109.8 | -0.00000021 JPY: -2.4 | -2.17% | 0.00001000 JPY: 116.0 | 0.00000844 JPY: 97.9 | 0.00000908 JPY: 105.3 |
| 2025/03/07 | 0.00000968 JPY: 112.2 | -0.00000054 JPY: -6.3 | -5.28% | 0.00001024 JPY: 118.8 | 0.00000839 JPY: 97.3 | 0.00000908 JPY: 105.3 |
| 2025/03/06 | 0.00001022 JPY: 118.5 | -0.00000053 JPY: -6.1 | -4.93% | 0.00000983 JPY: 114.0 | 0.00000829 JPY: 96.1 | 0.00000907 JPY: 105.2 |
| 2025/03/05 | 0.00001075 JPY: 124.6 | +0.00000085 JPY: +9.9 | +8.59% | 0.00000927 JPY: 107.5 | 0.00000817 JPY: 94.7 | 0.00000906 JPY: 105.1 |
| 2025/03/04 | 0.00000990 JPY: 114.8 | -0.00000077 JPY: -8.9 | -7.22% | 0.00000863 JPY: 100.1 | 0.00000802 JPY: 93.0 | 0.00000904 JPY: 104.8 |
| 2025/03/03 | 0.00001067 JPY: 123.7 | +0.00000307 JPY: +35.6 | +40.39% | 0.00000821 JPY: 95.1 | 0.00000793 JPY: 91.9 | 0.00000903 JPY: 104.7 |
| 2025/03/02 | 0.00000760 JPY: 88.1 | +0.00000015 JPY: +1.7 | +2.01% | 0.00000762 JPY: 88.3 | 0.00000780 JPY: 90.4 | 0.00000902 JPY: 104.6 |
| 2025/03/01 | 0.00000745 JPY: 86.4 | -0.00000008 JPY: -0.9 | -1.06% | 0.00000757 JPY: 87.8 | 0.00000781 JPY: 90.5 | 0.00000906 JPY: 105.0 |
| 2025/02/28 | 0.00000753 JPY: 87.3 | -0.00000025 JPY: -2.9 | -3.21% | 0.00000759 JPY: 88.0 | 0.00000782 JPY: 90.6 | 0.00000909 JPY: 105.4 |
| 2025/02/27 | 0.00000778 JPY: 90.2 | +0.00000004 JPY: +0.5 | +0.52% | 0.00000770 JPY: 89.3 | 0.00000782 JPY: 90.6 | 0.00000913 JPY: 105.9 |
| 2025/02/26 | 0.00000774 JPY: 89.7 | +0.00000038 JPY: +4.4 | +5.16% | 0.00000773 JPY: 89.6 | 0.00000786 JPY: 91.1 | 0.00000917 JPY: 106.3 |
| 2025/02/25 | 0.00000736 JPY: 85.3 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/24 | 0.00000756 JPY: 87.7 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/23 | 0.00000805 JPY: 93.3 | +0.00000010 JPY: +1.2 | +1.26% | 0.00000802 JPY: 93.0 | 0.00000805 JPY: 93.4 | 0.00000931 JPY: 108.0 |
| 2025/02/22 | 0.00000795 JPY: 92.2 | -0.00000020 JPY: -2.3 | -2.45% | 0.00000803 JPY: 93.1 | 0.00000809 JPY: 93.8 | 0.00000934 JPY: 108.3 |
| 2025/02/21 | 0.00000815 JPY: 94.5 | 0.00000000 JPY: 0.0 | 0.00% | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 | 0.00000000 JPY: 0.0 |
| 2025/02/20 | 0.00000809 JPY: 93.8 | +0.00000022 JPY: +2.6 | +2.80% | 0.00000811 JPY: 94.0 | 0.00000818 JPY: 94.9 | 0.00000944 JPY: 109.4 |